SSE Wealth Mid-Small (SSEWMSI)

SSEWMSI
🏛️ 중국 →
14,347.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 14,472.69 14,472.69 14,472.69 14,472.69 23,459.7K
09:29 14,472.69 14,472.69 14,472.69 14,472.69 0.0K
09:30 14,472.69 14,476.63 14,456.65 14,458.77 76,410.6K
09:31 14,460.98 14,474.80 14,460.98 14,466.67 65,117.6K
09:32 14,465.23 14,500.43 14,462.22 14,497.01 49,632.5K
09:33 14,495.63 14,506.57 14,487.93 14,487.93 49,612.9K
09:34 14,487.70 14,487.70 14,472.87 14,481.81 37,041.6K
09:35 14,480.46 14,497.45 14,480.46 14,497.45 33,653.3K
09:36 14,496.89 14,505.33 14,487.78 14,505.33 38,471.8K
09:37 14,505.26 14,511.37 14,501.09 14,511.37 30,957.0K
09:38 14,511.65 14,520.29 14,510.66 14,517.47 27,622.1K
09:39 14,518.78 14,518.78 14,507.49 14,511.57 28,336.4K
09:40 14,512.95 14,539.52 14,512.95 14,538.94 29,087.3K
09:41 14,536.71 14,554.64 14,536.71 14,553.29 29,491.4K
09:42 14,551.02 14,553.11 14,535.59 14,535.59 30,178.5K
09:43 14,535.10 14,535.10 14,517.90 14,526.36 33,011.0K
09:44 14,526.49 14,539.02 14,526.49 14,537.39 29,517.9K
09:45 14,538.55 14,538.68 14,530.32 14,530.72 42,253.7K
09:46 14,527.61 14,527.61 14,512.12 14,514.00 34,298.2K
09:47 14,515.09 14,517.76 14,505.15 14,513.76 35,509.4K
09:48 14,512.56 14,518.56 14,511.16 14,513.42 41,609.0K
09:49 14,513.06 14,513.06 14,500.58 14,505.46 41,198.8K
09:50 14,502.94 14,506.43 14,500.97 14,502.49 37,498.0K
09:51 14,501.34 14,501.34 14,496.35 14,499.62 34,949.2K
09:52 14,501.83 14,518.01 14,501.83 14,518.01 22,475.3K
09:53 14,518.72 14,522.82 14,516.62 14,516.62 19,108.3K
09:54 14,517.28 14,528.02 14,517.28 14,517.45 18,094.6K
09:55 14,518.07 14,518.56 14,511.37 14,518.56 20,781.3K
09:56 14,518.30 14,525.49 14,518.30 14,520.83 17,005.3K
09:57 14,520.03 14,522.87 14,501.86 14,501.86 16,904.5K
09:58 14,501.06 14,508.64 14,496.43 14,508.64 16,827.7K
09:59 14,507.30 14,510.45 14,505.80 14,509.37 13,521.8K
10:00 14,508.94 14,508.94 14,501.48 14,502.87 22,659.5K
10:01 14,503.40 14,509.06 14,503.40 14,505.62 21,499.6K
10:02 14,505.12 14,512.17 14,502.37 14,511.93 15,800.9K
10:03 14,510.92 14,521.65 14,510.58 14,518.85 13,656.6K
10:04 14,515.43 14,516.30 14,505.76 14,508.22 14,941.0K
10:05 14,508.51 14,508.51 14,498.20 14,498.20 18,056.8K
10:06 14,496.96 14,502.48 14,496.84 14,497.09 16,059.3K
10:07 14,495.31 14,495.31 14,485.94 14,485.94 18,100.9K
10:08 14,486.81 14,486.81 14,476.85 14,483.04 18,557.9K
10:09 14,484.41 14,498.51 14,484.41 14,497.40 14,148.2K
10:10 14,498.65 14,498.65 14,493.47 14,496.58 13,044.8K
10:11 14,497.68 14,501.90 14,497.68 14,501.90 10,738.6K
10:12 14,501.46 14,501.46 14,493.85 14,498.71 13,024.3K
10:13 14,498.82 14,504.59 14,498.73 14,503.40 12,885.2K
10:14 14,504.51 14,507.94 14,503.62 14,507.16 13,954.5K
10:15 14,505.56 14,506.51 14,503.14 14,503.59 13,244.2K
10:16 14,501.88 14,506.73 14,501.88 14,503.93 11,117.9K
10:17 14,504.35 14,505.31 14,497.20 14,497.20 13,556.6K
10:18 14,496.46 14,496.46 14,488.10 14,488.10 15,202.5K
10:19 14,486.92 14,486.92 14,466.72 14,467.99 18,359.4K
10:20 14,469.14 14,479.15 14,469.14 14,474.17 12,188.0K
10:21 14,473.76 14,474.50 14,469.45 14,474.50 12,656.1K
10:22 14,476.06 14,485.14 14,476.06 14,482.27 12,354.9K
10:23 14,482.04 14,489.79 14,482.04 14,489.02 10,132.7K
10:24 14,488.62 14,488.62 14,479.68 14,481.05 10,277.9K
10:25 14,480.79 14,484.39 14,480.31 14,484.39 11,005.3K
10:26 14,485.16 14,497.23 14,484.36 14,497.23 9,657.7K
10:27 14,495.00 14,501.36 14,493.18 14,499.91 11,112.7K
10:28 14,500.80 14,506.03 14,500.80 14,503.14 10,225.0K
10:29 14,502.32 14,504.55 14,501.74 14,504.55 9,618.7K
10:30 14,504.72 14,508.90 14,502.77 14,508.90 11,018.3K
10:31 14,508.98 14,513.95 14,507.19 14,513.95 9,196.4K
10:32 14,511.24 14,513.24 14,506.88 14,506.88 15,227.7K
10:33 14,506.06 14,514.55 14,505.09 14,511.84 10,295.4K
10:34 14,513.29 14,517.45 14,509.79 14,517.40 8,530.3K
10:35 14,517.14 14,521.93 14,516.72 14,521.93 8,793.0K
10:36 14,518.47 14,520.65 14,517.97 14,520.60 8,512.7K
10:37 14,521.99 14,521.99 14,513.31 14,514.64 8,813.6K
10:38 14,515.16 14,515.37 14,512.53 14,513.77 7,336.4K
10:39 14,514.72 14,521.62 14,514.72 14,521.16 8,821.9K
10:40 14,521.28 14,521.28 14,517.75 14,518.38 12,541.8K
10:41 14,519.36 14,519.36 14,507.11 14,507.20 11,732.0K
10:42 14,507.15 14,507.15 14,499.76 14,504.42 10,104.0K
10:43 14,503.67 14,507.64 14,502.89 14,504.63 8,398.1K
10:44 14,505.12 14,514.79 14,504.41 14,514.79 8,266.5K
10:45 14,514.83 14,521.11 14,512.84 14,521.11 10,236.3K
10:46 14,521.83 14,523.80 14,517.43 14,517.43 8,006.0K
10:47 14,517.36 14,517.85 14,512.82 14,517.85 6,611.2K
10:48 14,517.61 14,517.61 14,514.13 14,514.85 10,055.4K
10:49 14,515.00 14,518.13 14,515.00 14,515.50 7,404.1K
10:50 14,515.62 14,520.21 14,514.62 14,520.21 7,309.7K
10:51 14,519.56 14,525.94 14,519.13 14,525.07 9,330.2K
10:52 14,524.86 14,524.86 14,516.67 14,517.70 9,703.9K
10:53 14,518.39 14,520.83 14,517.08 14,518.05 6,375.9K
10:54 14,517.63 14,517.63 14,507.69 14,507.97 9,356.0K
10:55 14,507.96 14,513.56 14,504.97 14,513.56 7,495.3K
10:56 14,513.40 14,526.79 14,513.03 14,526.63 7,677.8K
10:57 14,526.63 14,526.63 14,512.08 14,512.08 8,076.6K
10:58 14,510.74 14,510.74 14,500.54 14,503.23 13,361.9K
10:59 14,503.70 14,507.18 14,503.70 14,505.90 5,723.5K
11:00 14,506.17 14,508.43 14,502.15 14,502.15 9,322.1K
11:01 14,501.01 14,504.72 14,499.80 14,504.72 7,866.2K
11:02 14,504.39 14,505.89 14,502.51 14,503.63 7,688.7K
11:03 14,504.26 14,513.80 14,504.26 14,513.16 7,651.1K
11:04 14,513.97 14,514.91 14,510.53 14,511.49 6,651.6K
11:05 14,512.50 14,517.19 14,512.50 14,517.05 6,142.9K
11:06 14,516.67 14,517.12 14,510.11 14,510.11 6,413.5K
11:07 14,510.88 14,515.21 14,510.26 14,513.40 4,414.0K
11:08 14,512.49 14,512.49 14,505.08 14,507.82 7,795.8K
11:09 14,508.21 14,509.89 14,506.75 14,506.79 7,231.1K
11:10 14,506.20 14,506.20 14,498.45 14,500.91 6,855.7K
11:11 14,500.51 14,500.51 14,483.88 14,484.98 11,531.3K
11:12 14,484.26 14,484.65 14,479.30 14,482.61 10,929.7K
11:13 14,484.03 14,486.48 14,482.95 14,483.73 6,825.8K
11:14 14,483.83 14,483.83 14,479.51 14,482.78 6,296.6K
11:15 14,483.03 14,483.03 14,477.31 14,478.34 6,390.8K
11:16 14,478.57 14,481.59 14,473.80 14,473.80 6,102.6K
11:17 14,473.22 14,476.24 14,471.03 14,475.28 8,893.4K
11:18 14,477.73 14,484.32 14,477.73 14,484.01 5,128.3K
11:19 14,483.92 14,487.86 14,482.49 14,486.14 4,722.1K
11:20 14,486.04 14,486.20 14,477.61 14,478.75 6,051.5K
11:21 14,478.53 14,478.53 14,474.30 14,475.57 4,810.5K
11:22 14,476.28 14,484.39 14,475.77 14,484.39 5,276.4K
11:23 14,483.52 14,483.52 14,480.87 14,482.19 4,532.6K
11:24 14,482.55 14,486.66 14,481.91 14,486.66 4,744.2K
11:25 14,486.87 14,489.37 14,486.59 14,487.90 4,928.9K
11:26 14,488.58 14,491.18 14,488.31 14,489.94 5,257.6K
11:27 14,490.03 14,491.82 14,488.57 14,489.24 4,547.0K
11:28 14,489.56 14,492.50 14,487.98 14,492.50 5,620.2K
11:29 14,491.94 14,491.94 14,481.53 14,481.53 8,031.7K
11:30 14,480.88 14,480.88 14,480.62 14,480.62 735.8K
11:31 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:32 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:33 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:34 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:35 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:36 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:37 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:38 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:39 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:40 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:41 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:42 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:43 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:44 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:45 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:46 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:47 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:48 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:49 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:50 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:51 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:52 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:53 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:54 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:55 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:56 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:57 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:58 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
11:59 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:00 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:01 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:02 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:03 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:04 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:05 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:06 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:07 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:08 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:09 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:10 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:11 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:12 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:13 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:14 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:15 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:16 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:17 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:18 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:19 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:20 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:21 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:22 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:23 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:24 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:25 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:26 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:27 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:28 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:29 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:30 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:31 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:32 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:33 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:34 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:35 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:36 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:37 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:38 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:39 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:40 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:41 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:42 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:43 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:44 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:45 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:46 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:47 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:48 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:49 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:50 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:51 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:52 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:53 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:54 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:55 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:56 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:57 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:58 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
12:59 14,480.62 14,480.62 14,480.62 14,480.62 0.0K
13:00 14,480.62 14,487.96 14,480.62 14,487.96 24,601.6K
13:01 14,488.41 14,488.81 14,480.39 14,481.73 9,176.2K
13:02 14,481.81 14,481.81 14,471.26 14,471.27 13,004.6K
13:03 14,470.33 14,470.33 14,458.35 14,459.09 15,494.4K
13:04 14,459.13 14,461.85 14,459.12 14,460.60 9,114.3K
13:05 14,460.27 14,471.02 14,459.75 14,471.02 8,337.1K
13:06 14,471.92 14,476.62 14,471.92 14,475.04 8,593.0K
13:07 14,475.19 14,475.49 14,467.50 14,467.50 11,187.2K
13:08 14,467.05 14,467.05 14,462.11 14,462.84 11,901.8K
13:09 14,463.27 14,463.75 14,447.11 14,447.11 18,243.0K
13:10 14,444.15 14,444.15 14,428.99 14,434.71 25,067.7K
13:11 14,435.24 14,438.88 14,433.94 14,434.44 12,345.6K
13:12 14,433.24 14,436.94 14,430.41 14,430.41 13,609.7K
13:13 14,430.09 14,430.09 14,415.37 14,415.37 16,221.4K
13:14 14,415.65 14,421.19 14,413.96 14,419.28 10,949.1K
13:15 14,419.55 14,424.77 14,417.14 14,423.64 10,348.5K
13:16 14,423.25 14,435.00 14,423.25 14,435.00 8,767.3K
13:17 14,433.88 14,436.73 14,424.32 14,424.53 11,839.8K
13:18 14,424.30 14,424.30 14,421.70 14,423.98 7,478.4K
13:19 14,423.78 14,429.65 14,423.40 14,428.70 7,171.4K
13:20 14,427.96 14,436.83 14,425.06 14,436.83 9,048.4K
13:21 14,437.60 14,447.85 14,437.60 14,446.19 6,579.2K
13:22 14,447.23 14,447.33 14,440.89 14,442.47 6,059.9K
13:23 14,442.61 14,444.25 14,441.50 14,444.25 4,928.6K
13:24 14,440.61 14,440.61 14,436.85 14,439.42 8,349.1K
13:25 14,439.51 14,439.51 14,431.10 14,431.10 8,861.2K
13:26 14,431.81 14,431.81 14,428.04 14,428.04 9,478.8K
13:27 14,427.23 14,430.56 14,425.18 14,430.56 9,123.7K
13:28 14,431.50 14,433.81 14,431.39 14,433.77 7,784.7K
13:29 14,433.22 14,434.38 14,426.84 14,426.84 10,922.2K
13:30 14,425.85 14,425.85 14,416.52 14,416.52 12,636.2K
13:31 14,417.69 14,431.94 14,417.69 14,431.94 8,975.5K
13:32 14,432.73 14,432.73 14,418.81 14,419.42 7,822.0K
13:33 14,419.19 14,419.19 14,408.77 14,409.09 9,307.6K
13:34 14,408.53 14,419.91 14,405.75 14,419.84 10,710.1K
13:35 14,420.44 14,435.81 14,420.44 14,435.81 8,943.9K
13:36 14,435.60 14,440.71 14,435.60 14,439.13 6,366.2K
13:37 14,439.66 14,441.20 14,432.03 14,432.99 6,731.6K
13:38 14,432.45 14,436.40 14,432.27 14,436.11 6,934.6K
13:39 14,436.49 14,438.41 14,434.90 14,438.41 7,451.7K
13:40 14,439.80 14,451.46 14,439.80 14,451.46 13,050.4K
13:41 14,451.97 14,455.31 14,451.97 14,454.91 8,703.3K
13:42 14,454.70 14,455.02 14,451.04 14,454.57 8,017.3K
13:43 14,454.82 14,459.81 14,453.14 14,459.81 5,468.1K
13:44 14,460.15 14,462.28 14,459.55 14,462.28 6,239.4K
13:45 14,462.07 14,463.37 14,454.67 14,454.67 6,168.5K
13:46 14,452.93 14,454.41 14,449.83 14,453.18 8,555.9K
13:47 14,452.47 14,453.25 14,451.74 14,451.74 5,003.6K
13:48 14,450.09 14,453.14 14,447.34 14,453.14 6,408.5K
13:49 14,452.89 14,453.80 14,445.71 14,445.71 5,249.0K
13:50 14,446.60 14,446.60 14,441.35 14,441.64 6,385.0K
13:51 14,442.13 14,442.25 14,438.65 14,439.18 4,801.2K
13:52 14,438.71 14,439.65 14,438.23 14,439.18 4,996.7K
13:53 14,439.50 14,447.12 14,438.55 14,446.13 5,536.2K
13:54 14,446.17 14,447.15 14,444.57 14,444.57 7,012.2K
13:55 14,444.68 14,444.68 14,441.12 14,441.65 5,134.2K
13:56 14,440.73 14,446.34 14,439.13 14,445.85 6,190.0K
13:57 14,446.18 14,450.17 14,446.18 14,450.17 3,842.4K
13:58 14,450.16 14,455.10 14,449.76 14,455.10 5,846.0K
13:59 14,456.33 14,460.17 14,455.94 14,458.52 5,653.1K
14:00 14,458.97 14,468.62 14,458.97 14,468.62 6,079.9K
14:01 14,468.69 14,469.57 14,457.66 14,459.77 7,325.9K
14:02 14,460.13 14,462.06 14,453.82 14,453.82 8,581.3K
14:03 14,453.32 14,466.55 14,453.32 14,466.55 6,351.7K
14:04 14,467.78 14,467.92 14,459.92 14,460.27 6,401.1K
14:05 14,460.52 14,467.24 14,459.97 14,467.24 6,167.6K
14:06 14,467.04 14,467.34 14,465.36 14,466.14 5,313.3K
14:07 14,465.86 14,465.86 14,459.48 14,460.17 5,593.3K
14:08 14,460.54 14,461.10 14,457.87 14,458.88 4,687.1K
14:09 14,458.02 14,458.40 14,453.72 14,457.31 6,088.5K
14:10 14,457.21 14,461.30 14,457.21 14,461.30 6,037.0K
14:11 14,461.04 14,461.04 14,453.39 14,453.61 7,404.3K
14:12 14,454.04 14,461.83 14,452.83 14,461.60 7,637.1K
14:13 14,461.43 14,469.09 14,461.43 14,468.42 6,669.0K
14:14 14,469.18 14,469.18 14,465.89 14,466.43 6,238.9K
14:15 14,466.62 14,468.12 14,462.60 14,462.69 6,899.2K
14:16 14,462.91 14,462.91 14,460.64 14,460.64 6,133.8K
14:17 14,460.97 14,461.35 14,451.95 14,452.20 7,348.5K
14:18 14,452.06 14,458.11 14,452.06 14,456.89 6,627.6K
14:19 14,457.06 14,459.62 14,455.69 14,459.62 5,832.3K
14:20 14,459.61 14,465.90 14,459.61 14,464.33 9,098.2K
14:21 14,464.01 14,465.69 14,463.31 14,465.69 5,392.8K
14:22 14,466.22 14,468.49 14,466.22 14,468.24 6,305.8K
14:23 14,468.67 14,469.15 14,467.51 14,468.08 5,375.4K
14:24 14,468.01 14,468.01 14,462.47 14,463.18 6,706.8K
14:25 14,463.46 14,474.38 14,463.46 14,474.38 6,532.5K
14:26 14,475.30 14,488.09 14,475.30 14,487.97 10,372.9K
14:27 14,489.07 14,492.96 14,489.07 14,491.19 7,360.3K
14:28 14,490.50 14,491.11 14,488.00 14,490.12 7,472.6K
14:29 14,490.13 14,491.85 14,489.06 14,491.04 6,179.7K
14:30 14,491.25 14,503.91 14,490.64 14,503.91 9,516.2K
14:31 14,505.15 14,506.33 14,499.26 14,499.64 9,438.2K
14:32 14,499.55 14,499.55 14,484.00 14,484.81 10,487.8K
14:33 14,483.89 14,484.82 14,479.92 14,479.92 6,789.0K
14:34 14,479.10 14,485.96 14,478.65 14,484.99 10,120.4K
14:35 14,485.24 14,488.23 14,484.77 14,486.16 5,701.7K
14:36 14,485.97 14,485.97 14,475.72 14,475.72 7,324.8K
14:37 14,475.80 14,475.80 14,470.42 14,472.84 8,089.1K
14:38 14,473.00 14,473.14 14,470.10 14,470.10 6,646.6K
14:39 14,469.77 14,470.13 14,469.30 14,470.05 9,048.5K
14:40 14,470.14 14,472.46 14,467.29 14,467.29 9,416.3K
14:41 14,467.13 14,467.13 14,461.63 14,461.87 9,897.3K
14:42 14,461.46 14,461.88 14,458.98 14,461.69 8,898.9K
14:43 14,461.60 14,462.74 14,460.41 14,462.74 8,481.3K
14:44 14,463.24 14,467.77 14,463.24 14,467.77 11,517.8K
14:45 14,467.19 14,468.40 14,464.29 14,465.58 10,043.8K
14:46 14,465.78 14,466.40 14,463.00 14,463.70 10,747.1K
14:47 14,463.80 14,463.80 14,461.47 14,461.53 10,024.4K
14:48 14,461.21 14,461.21 14,459.34 14,459.94 10,743.4K
14:49 14,459.23 14,461.78 14,459.13 14,461.65 11,378.7K
14:50 14,460.95 14,460.95 14,450.89 14,450.89 16,029.5K
14:51 14,451.78 14,452.02 14,448.83 14,450.35 14,896.2K
14:52 14,450.53 14,450.53 14,448.33 14,449.77 13,202.1K
14:53 14,449.16 14,449.73 14,446.99 14,447.29 14,679.8K
14:54 14,447.06 14,450.32 14,447.06 14,450.32 17,149.1K
14:55 14,450.47 14,450.47 14,448.08 14,448.69 15,988.4K
14:56 14,450.09 14,451.11 14,448.70 14,451.11 21,991.4K
14:57 14,452.60 14,452.88 14,452.60 14,452.88 1,115.0K
14:58 14,452.88 14,452.88 14,452.88 14,452.88 0.0K
14:59 14,452.88 14,453.21 14,447.75 14,447.75 33,462.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 14,414.15 14,514.33 14,345.46 14,347.67 3,036.7M
2025-09-25 14,472.69 14,554.64 14,405.75 14,447.75 2,996.9M
2025-09-24 14,215.28 14,481.78 14,171.02 14,481.78 3,030.4M
2025-09-23 14,376.55 14,391.24 13,995.36 14,292.46 3,486.9M
2025-09-22 14,398.35 14,439.29 14,245.41 14,368.87 2,960.9M
2025-09-19 14,411.07 14,482.19 14,306.79 14,377.28 3,378.2M
2025-09-18 14,558.48 14,725.55 14,283.62 14,413.80 4,360.7M
2025-09-17 14,469.96 14,600.65 14,446.04 14,561.50 3,480.2M
2025-09-16 14,332.90 14,449.23 14,226.98 14,449.23 3,534.9M
2025-09-15 14,385.30 14,392.95 14,285.99 14,294.75 3,225.6M
2025-09-12 14,350.20 14,442.90 14,313.16 14,373.27 3,538.5M
2025-09-11 14,075.63 14,342.72 13,976.07 14,342.22 3,246.9M
2025-09-10 14,096.60 14,204.76 14,019.88 14,108.74 2,977.9M
2025-09-09 14,244.90 14,273.73 14,061.92 14,112.24 3,517.5M
2025-09-08 14,120.13 14,290.84 14,120.13 14,277.30 3,791.0M
2025-09-05 13,807.95 14,117.87 13,718.75 14,114.92 3,468.0M
2025-09-04 13,923.83 14,020.58 13,562.56 13,774.80 3,782.3M
2025-09-03 14,165.81 14,201.08 13,881.10 13,920.89 3,335.3M
2025-09-02 14,449.15 14,452.97 14,027.69 14,156.12 4,330.2M
2025-09-01 14,301.07 14,436.90 14,267.42 14,423.90 4,072.5M
2025-08-29 14,281.94 14,364.72 14,184.59 14,299.56 4,035.9M
2025-08-28 14,184.71 14,297.57 13,894.76 14,292.40 4,759.7M
2025-08-27 14,480.58 14,593.57 14,217.60 14,217.60 4,858.2M
2025-08-26 14,394.19 14,540.50 14,350.94 14,459.42 4,141.9M
2025-08-25 14,375.29 14,462.87 14,311.32 14,419.45 4,874.6M
2025-08-22 14,228.27 14,307.68 14,201.86 14,307.47 4,149.9M
2025-08-21 14,325.62 14,367.63 14,153.81 14,232.45 4,143.3M
2025-08-20 14,144.32 14,311.72 14,090.52 14,311.72 3,875.2M
2025-08-19 14,070.97 14,228.05 14,019.00 14,182.39 4,175.4M
2025-08-18 13,891.76 14,080.00 13,891.75 14,054.76 4,026.6M
2025-08-15 13,489.25 13,797.59 13,489.25 13,797.59 3,495.4M
2025-08-14 13,708.06 13,719.16 13,506.80 13,519.65 3,648.9M
2025-08-13 13,581.90 13,729.63 13,555.16 13,716.02 3,821.4M
2025-08-12 13,506.89 13,540.94 13,434.75 13,539.87 3,523.5M
2025-08-11 13,296.40 13,484.38 13,291.42 13,484.35 3,279.8M
2025-08-08 13,205.31 13,268.78 13,144.35 13,249.00 2,993.4M
2025-08-07 13,215.16 13,246.76 13,132.13 13,196.36 2,963.4M
2025-08-06 13,103.33 13,193.74 13,057.86 13,193.74 2,908.7M
2025-08-05 13,046.86 13,115.74 13,033.41 13,115.74 2,660.2M
2025-08-04 12,818.56 13,024.09 12,786.40 13,024.09 2,514.2M
2025-08-01 12,812.43 12,920.66 12,812.43 12,882.09 2,817.0M
2025-07-31 12,950.86 13,001.01 12,780.75 12,817.71 3,209.0M
2025-07-30 13,046.09 13,047.40 12,870.59 12,981.40 3,368.1M
2025-07-29 13,020.55 13,061.64 12,945.29 13,061.64 3,236.6M
2025-07-28 12,973.38 13,025.49 12,930.19 13,000.30 3,065.0M
2025-07-25 12,988.56 13,012.95 12,934.89 12,976.41 3,759.6M
2025-07-24 12,830.71 12,981.10 12,830.71 12,981.10 4,343.3M
2025-07-23 12,919.01 12,943.60 12,827.16 12,846.82 4,445.9M
2025-07-22 12,836.76 12,915.73 12,810.15 12,915.73 4,233.9M
2025-07-21 12,688.97 12,832.88 12,688.97 12,831.90 3,851.2M
2025-07-18 12,655.73 12,668.73 12,587.14 12,653.42 3,258.3M
2025-07-17 12,495.10 12,639.98 12,495.10 12,639.98 3,257.0M
2025-07-16 12,418.40 12,511.43 12,408.78 12,497.53 3,033.3M
2025-07-15 12,463.38 12,476.64 12,316.51 12,414.22 3,324.3M
2025-07-14 12,388.88 12,478.57 12,388.88 12,467.35 2,825.9M
2025-07-11 12,342.79 12,420.61 12,276.76 12,385.14 3,437.8M
2025-07-10 12,305.47 12,362.17 12,272.09 12,353.14 2,929.4M
2025-07-09 12,362.81 12,382.99 12,300.11 12,328.95 3,144.3M
2025-07-08 12,218.36 12,342.09 12,202.58 12,340.80 2,869.4M
2025-07-07 12,122.26 12,204.21 12,108.74 12,204.21 2,593.2M
2025-07-04 12,257.56 12,257.56 12,120.38 12,133.45 2,796.5M
2025-07-03 12,162.69 12,256.99 12,160.85 12,254.73 2,672.6M
2025-07-02 12,217.75 12,217.75 12,110.01 12,158.70 3,185.1M
2025-07-01 12,192.18 12,214.97 12,093.62 12,214.76 2,933.0M
2025-06-30 12,063.90 12,176.46 12,051.89 12,175.68 2,982.8M
2025-06-27 11,992.18 12,071.58 11,967.05 12,047.20 3,493.5M
2025-06-26 11,978.85 12,032.44 11,923.90 11,965.55 3,870.6M
2025-06-25 11,868.93 11,988.01 11,852.44 11,988.01 3,766.0M
2025-06-24 11,679.70 11,862.32 11,679.70 11,862.32 3,420.4M
2025-06-23 11,501.95 11,703.09 11,501.95 11,699.99 3,310.2M
2025-06-20 11,587.73 11,650.98 11,535.06 11,544.72 2,914.2M
2025-06-19 11,762.86 11,821.62 11,577.16 11,606.44 2,996.9M
2025-06-18 11,805.95 11,819.56 11,702.46 11,784.65 2,927.9M
2025-06-17 11,853.59 11,883.85 11,783.12 11,827.31 2,932.9M
2025-06-16 11,753.90 11,894.66 11,753.90 11,854.35 2,617.7M
2025-06-13 11,929.81 11,959.47 11,754.82 11,781.83 3,014.5M
2025-06-12 11,912.16 11,984.73 11,876.85 11,974.16 2,529.2M
2025-06-11 11,879.05 11,979.32 11,879.05 11,936.05 2,595.4M
2025-06-10 11,972.53 11,974.21 11,743.39 11,866.88 3,156.7M
2025-06-09 11,849.56 11,965.17 11,849.56 11,965.17 2,689.8M
2025-06-06 11,801.76 11,842.39 11,788.76 11,841.71 2,686.8M
2025-06-05 11,769.31 11,815.78 11,719.68 11,804.69 2,684.9M
2025-06-04 11,674.73 11,773.60 11,667.08 11,763.70 2,750.0M
2025-06-03 11,508.09 11,664.84 11,508.09 11,655.55 2,407.8M
2025-05-30 11,695.08 11,698.28 11,544.97 11,567.50 2,518.2M
2025-05-29 11,594.71 11,739.34 11,594.60 11,721.62 2,480.1M
2025-05-28 11,612.44 11,660.94 11,579.07 11,609.26 2,049.0M
2025-05-27 11,610.55 11,618.72 11,513.18 11,598.75 2,022.0M
2025-05-26 11,551.25 11,615.87 11,510.44 11,606.69 1,934.5M
2025-05-23 11,630.03 11,751.97 11,558.37 11,561.92 2,531.8M
2025-05-22 11,742.94 11,831.94 11,642.06 11,647.85 2,382.4M
2025-05-21 11,834.52 11,837.74 11,718.37 11,781.64 2,615.8M
2025-05-20 11,781.85 11,846.94 11,715.51 11,845.92 2,672.4M
2025-05-19 11,782.62 11,800.91 11,643.12 11,789.20 2,727.0M
2025-05-16 11,649.94 11,785.24 11,647.91 11,757.42 2,665.2M
2025-05-15 11,761.64 11,761.64 11,642.35 11,657.62 3,017.5M
2025-05-14 11,743.73 11,821.80 11,681.54 11,779.57 3,145.5M
2025-05-13 11,832.50 11,840.31 11,733.95 11,760.37 2,752.7M
2025-05-12 11,692.57 11,738.54 11,638.62 11,738.54 2,492.7M
2025-05-09 11,732.60 11,739.40 11,537.60 11,590.45 2,505.5M
2025-05-08 11,632.34 11,756.88 11,622.20 11,739.54 2,784.5M
2025-05-07 11,713.71 11,753.42 11,549.92 11,653.27 3,470.7M
2025-05-06 11,373.55 11,603.49 11,373.55 11,603.49 3,167.7M
2025-04-30 11,254.65 11,359.50 11,254.65 11,318.17 3,096.5M
2025-04-29 11,171.84 11,301.70 11,143.03 11,265.46 2,685.2M
2025-04-28 11,312.17 11,320.18 11,177.83 11,189.92 2,822.8M
2025-04-25 11,275.04 11,403.26 11,260.87 11,338.81 3,117.6M
2025-04-24 11,324.85 11,386.60 11,232.72 11,291.92 3,115.1M
2025-04-23 11,280.32 11,381.10 11,280.32 11,343.59 3,447.5M
2025-04-22 11,154.05 11,262.99 11,153.23 11,234.60 2,905.4M
2025-04-21 10,916.01 11,152.50 10,862.61 11,152.50 2,744.7M
2025-04-18 10,949.44 10,993.50 10,852.13 10,927.32 2,522.1M
2025-04-17 10,825.12 11,008.14 10,814.15 10,954.30 2,458.8M
2025-04-16 10,980.74 10,992.79 10,719.78 10,876.16 2,576.7M
2025-04-15 11,044.44 11,056.46 10,931.94 11,012.32 2,623.2M
2025-04-14 10,944.02 11,086.98 10,944.02 11,038.50 3,088.0M
2025-04-11 10,692.90 10,924.97 10,688.92 10,830.06 3,179.8M
2025-04-10 10,638.10 10,878.74 10,638.10 10,758.54 3,995.9M
2025-04-09 10,061.39 10,504.01 9,601.74 10,450.68 4,356.0M
2025-04-08 10,287.31 10,481.11 10,078.08 10,264.74 4,265.0M
2025-04-07 10,914.62 10,970.05 10,376.23 10,429.13 3,719.1M
2025-04-03 11,594.20 11,732.04 11,525.05 11,606.01 3,059.4M
2025-04-02 11,682.54 11,807.38 11,669.77 11,737.40 2,514.9M
2025-04-01 11,602.97 11,745.95 11,602.97 11,683.54 2,826.6M
2025-03-31 11,669.26 11,671.38 11,453.05 11,581.63 3,078.9M
2025-03-28 11,844.63 11,883.93 11,716.92 11,728.72 3,011.8M
2025-03-27 11,864.80 11,956.83 11,758.79 11,845.88 2,848.0M
2025-03-26 11,755.75 11,930.38 11,745.30 11,895.63 2,759.5M
2025-03-25 11,818.38 11,860.00 11,692.92 11,794.64 3,399.3M
2025-03-24 11,946.29 12,010.92 11,647.95 11,858.63 3,818.5M
2025-03-21 12,133.66 12,138.46 11,880.69 11,939.07 3,587.6M
2025-03-20 12,156.41 12,241.16 12,119.43 12,162.42 3,184.4M
2025-03-19 12,192.06 12,232.97 12,116.17 12,188.18 3,295.4M
2025-03-18 12,144.96 12,219.14 12,115.06 12,216.81 3,667.0M
2025-03-17 12,097.53 12,155.46 12,050.31 12,113.09 3,506.5M
2025-03-14 11,871.63 12,056.32 11,816.47 12,053.52 3,841.0M
2025-03-13 11,999.21 12,016.25 11,740.63 11,851.43 3,463.4M
2025-03-12 11,997.20 12,069.53 11,987.81 12,013.05 3,713.6M
2025-03-11 11,783.48 11,938.91 11,780.09 11,938.91 3,407.0M
2025-03-10 11,898.26 11,953.46 11,854.35 11,931.76 3,408.0M
2025-03-07 11,864.40 11,981.81 11,828.92 11,896.44 4,156.6M
2025-03-06 11,726.32 11,888.68 11,718.01 11,872.05 3,278.2M
2025-03-05 11,600.82 11,674.88 11,550.03 11,674.87 2,916.5M
2025-03-04 11,396.81 11,609.17 11,389.61 11,606.73 3,064.3M
2025-03-03 11,414.22 11,598.83 11,378.48 11,464.73 3,041.7M
2025-02-28 11,646.77 11,648.35 11,344.33 11,365.44 3,402.3M
2025-02-27 11,702.04 11,733.97 11,521.99 11,696.42 3,510.4M
2025-02-26 11,541.71 11,732.10 11,541.71 11,708.13 3,321.8M
2025-02-25 11,434.16 11,592.43 11,412.90 11,504.31 3,126.9M
2025-02-24 11,568.11 11,626.33 11,478.54 11,564.15 3,709.7M
2025-02-21 11,508.03 11,597.86 11,452.77 11,581.01 3,467.5M
2025-02-20 11,416.39 11,526.42 11,403.45 11,510.90 3,071.0M
2025-02-19 11,185.57 11,405.76 11,183.64 11,405.76 3,036.8M
2025-02-18 11,352.20 11,386.74 11,142.16 11,191.69 3,470.9M
2025-02-17 11,311.02 11,378.44 11,249.59 11,377.41 3,464.4M
2025-02-14 11,317.34 11,369.33 11,252.99 11,297.67 3,223.0M
2025-02-13 11,460.20 11,469.48 11,326.90 11,326.90 3,464.3M
2025-02-12 11,306.96 11,450.46 11,298.61 11,450.46 3,315.7M
2025-02-11 11,327.10 11,367.11 11,250.26 11,337.82 3,083.2M
2025-02-10 11,231.25 11,320.49 11,171.81 11,319.68 3,078.3M
2025-02-07 11,086.23 11,292.90 11,082.73 11,211.55 3,445.9M
2025-02-06 10,812.67 11,066.47 10,791.51 11,066.47 2,756.3M
2025-02-05 10,909.67 10,922.12 10,776.59 10,830.04 2,330.4M
2025-01-27 10,943.14 11,009.12 10,853.50 10,856.88 2,091.8M
2025-01-24 10,792.97 10,928.63 10,748.48 10,922.13 2,313.9M
2025-01-23 10,940.98 11,013.87 10,818.50 10,818.50 2,480.8M
2025-01-22 10,921.34 10,921.34 10,807.40 10,848.12 2,152.7M
2025-01-21 10,977.38 10,995.33 10,833.76 10,959.46 2,332.1M
2025-01-20 10,879.48 10,984.44 10,841.70 10,938.05 2,555.3M
2025-01-17 10,725.25 10,886.24 10,690.94 10,843.13 2,474.1M
2025-01-16 10,731.08 10,877.34 10,668.75 10,759.29 2,668.0M
2025-01-15 10,703.51 10,758.98 10,662.12 10,692.18 2,692.7M
2025-01-14 10,303.34 10,716.10 10,303.34 10,716.10 2,863.5M
2025-01-13 10,194.76 10,340.23 10,096.68 10,276.75 2,283.6M
2025-01-10 10,527.26 10,581.00 10,293.69 10,293.69 2,627.3M
2025-01-09 10,497.47 10,612.17 10,486.15 10,541.49 2,551.7M
2025-01-08 10,548.34 10,636.50 10,305.13 10,567.08 3,298.5M
2025-01-07 10,461.08 10,600.32 10,389.60 10,600.10 2,902.4M
2025-01-06 10,421.32 10,594.81 10,273.62 10,480.35 2,721.6M
2025-01-03 10,749.02 10,781.35 10,401.88 10,423.78 3,041.9M
2025-01-02 10,876.74 11,021.37 10,624.07 10,712.18 2,822.0M